Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	150.70p on 07-07-2026 at 16:45:07
Change	-1.90p -1.25%
Buy	151.20p
Sell	151.00p

Last Trade:	Buy 907.00 at 150.70p
Day's Volume:	1,595,323
Last Close:	150.70p
Open:	147.00p
ISIN:	GB0004657408

Day's Range	147.00p - 153.20p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£1.88b
VWAP:	151.19158p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	907	150.70p	SI Trade	16:35:15 - 07-Jul-26
Buy*	948	150.70p	SI Trade	16:35:15 - 07-Jul-26
Buy*	835	150.70p	SI Trade	16:35:15 - 07-Jul-26
Buy*	872,167	150.70p	Suspected BUY Trade	16:35:15 - 07-Jul-26
Sell*	1,192	151.00p	Automatic Execution	16:29:54 - 07-Jul-26
Buy*	1,000	151.20p	Automatic Execution	16:29:54 - 07-Jul-26
Buy*	338	151.20p	Automatic Execution	16:29:54 - 07-Jul-26
Buy*	52	151.20p	Automatic Execution	16:29:54 - 07-Jul-26
Buy*	848	151.20p	Automatic Execution	16:29:42 - 07-Jul-26
Buy*	900	151.20p	Automatic Execution	16:29:42 - 07-Jul-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Jul 2026 (Mon)	152.10	153.80	151.50	152.60	2,270,755
3rd Jul 2026 (Fri)	152.00	153.10	151.10	152.10	7,980,123
2nd Jul 2026 (Thu)	147.70	153.00	147.70	151.10	6,369,232
1st Jul 2026 (Wed)	153.00	153.00	147.90	151.50	2,547,484
30th Jun 2026 (Tue)	152.60	152.60	149.30	149.40	4,663,072
29th Jun 2026 (Mon)	153.70	153.70	150.30	151.10	2,238,758
26th Jun 2026 (Fri)	149.00	153.40	149.00	152.90	4,148,199
25th Jun 2026 (Thu)	153.20	155.20	152.50	152.50	7,557,311
24th Jun 2026 (Wed)	151.30	154.30	151.30	154.30	9,970,941
23rd Jun 2026 (Tue)	146.50	152.40	146.50	152.40	4,394,738
22nd Jun 2026 (Mon)	152.60	152.80	149.50	149.90	8,937,596
19th Jun 2026 (Fri)	152.40	154.80	151.60	152.80	5,880,634
18th Jun 2026 (Thu)	157.50	157.50	150.30	154.20	22,145,385
17th Jun 2026 (Wed)	155.10	155.40	151.50	151.80	5,373,463
16th Jun 2026 (Tue)	161.20	161.20	155.00	155.20	10,737,504
15th Jun 2026 (Mon)	163.20	163.30	158.00	158.00	7,307,767
12th Jun 2026 (Fri)	162.00	163.50	161.00	161.00	9,555,881
11th Jun 2026 (Thu)	161.00	163.20	159.30	162.00	11,997,489
10th Jun 2026 (Wed)	160.00	161.80	157.40	160.60	10,601,380
9th Jun 2026 (Tue)	161.00	164.90	160.50	160.50	4,604,390
8th Jun 2026 (Mon)	170.70	170.70	162.50	163.40	2,907,976

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
6th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 4:35 pm	RNS	Total Voting Rights
1st Jul 2026 4:30 pm	RNS	Director/PDMR Shareholding
30th Jun 2026 4:30 pm	RNS	Holding(s) in Company
29th Jun 2026 7:00 am	RNS	Transaction in Own Shares
24th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 7:21 am	RNS	Transaction in Own Shares
19th Jun 2026 11:00 am	RNS	Annual Financial Report
17th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding

See more Mitie regulatory news

FTSE 100 Latest

Value10,665.88

Change14.11